Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 33.44 | 33.73 | 32.95 | 33.30 | 99,335 | -0.36(-1.07%) |
May 30, 2013 | 33.85 | 33.85 | 33.03 | 33.66 | 122,616 | -0.21(-0.62%) |
May 29, 2013 | 34.42 | 34.42 | 33.53 | 33.87 | 114,818 | -0.58(-1.68%) |
May 28, 2013 | 34.53 | 34.57 | 34.35 | 34.45 | 125,982 | -0.05(-0.14%) |
May 24, 2013 | 34.27 | 34.51 | 34.20 | 34.50 | 86,257 | +0.15(+0.44%) |
May 23, 2013 | 34.28 | 34.35 | 34.01 | 34.35 | 68,068 | -0.07(-0.20%) |
May 22, 2013 | 34.43 | 34.50 | 34.20 | 34.42 | 102,221 | +0.04(+0.12%) |
May 21, 2013 | 34.47 | 34.50 | 34.25 | 34.38 | 110,368 | -0.11(-0.32%) |
May 20, 2013 | 34.47 | 34.49 | 34.34 | 34.49 | 68,559 | -0.02(-0.06%) |
May 17, 2013 | 34.28 | 34.51 | 34.19 | 34.51 | 89,339 | +0.24(+0.70%) |
May 16, 2013 | 34.00 | 34.27 | 33.91 | 34.27 | 95,686 | +0.22(+0.65%) |
May 15, 2013 | 33.90 | 34.05 | 33.79 | 34.05 | 118,716 | -0.07(-0.21%) |
May 13, 2013 | 34.20 | 34.23 | 34.09 | 34.12 | 84,217 | -0.08(-0.23%) |
May 10, 2013 | 34.07 | 34.20 | 33.98 | 34.20 | 103,159 | +0.19(+0.56%) |
May 09, 2013 | 34.05 | 34.10 | 33.95 | 34.01 | 147,865 | -0.07(-0.21%) |
May 08, 2013 | 34.12 | 34.15 | 33.96 | 34.08 | 227,207 | -0.10(-0.29%) |
May 07, 2013 | 34.22 | 34.22 | 34.06 | 34.18 | 144,153 | -0.07(-0.20%) |
May 06, 2013 | 34.07 | 34.29 | 34.07 | 34.25 | 104,060 | +0.10(+0.29%) |
May 03, 2013 | 34.20 | 34.19 | 34.04 | 34.15 | 159,711 | +0.11(+0.32%) |
May 02, 2013 | 34.00 | 34.33 | 33.92 | 34.04 | 200,199 | +0.04(+0.12%) |
May 01, 2013 | 33.95 | 34.00 | 33.80 | 34.00 | 321,204 | +0.00(+0.00%) |
Apr 30, 2013 | 34.00 | 34.05 | 33.72 | 34.00 | 1,653,874 | -1.80(-5.03%) |
Apr 29, 2013 | 35.50 | 35.94 | 35.50 | 35.80 | 39,623 | +0.22(+0.62%) |
Apr 26, 2013 | 35.77 | 35.86 | 35.34 | 35.58 | 111,266 | -0.28(-0.78%) |
Apr 25, 2013 | 35.97 | 36.09 | 35.73 | 35.86 | 151,093 | +0.04(+0.11%) |
Apr 24, 2013 | 35.85 | 35.98 | 35.60 | 35.82 | 94,026 | +0.12(+0.34%) |
Apr 23, 2013 | 35.72 | 36.00 | 35.69 | 35.70 | 45,615 | -0.02(-0.06%) |
Apr 22, 2013 | 35.75 | 35.79 | 35.56 | 35.72 | 38,635 | -0.28(-0.78%) |
Apr 19, 2013 | 35.75 | 36.00 | 35.50 | 36.00 | 138,789 | +0.30(+0.84%) |
Apr 18, 2013 | 36.00 | 36.10 | 35.56 | 35.70 | 114,955 | -0.16(-0.45%) |
Apr 17, 2013 | 35.96 | 36.10 | 35.59 | 35.86 | 67,594 | -0.22(-0.61%) |
Apr 16, 2013 | 35.95 | 36.22 | 35.83 | 36.08 | 93,989 | +0.36(+1.01%) |
Apr 15, 2013 | 36.25 | 36.35 | 35.40 | 35.72 | 63,508 | -0.58(-1.60%) |
Apr 12, 2013 | 36.20 | 36.40 | 36.16 | 36.30 | 45,284 | +0.10(+0.28%) |
Apr 11, 2013 | 35.90 | 36.20 | 35.77 | 36.20 | 204,358 | +0.29(+0.81%) |
Apr 10, 2013 | 36.00 | 36.34 | 35.80 | 35.91 | 71,516 | -0.19(-0.53%) |
Apr 09, 2013 | 35.72 | 36.10 | 35.42 | 36.10 | 39,662 | +0.50(+1.40%) |
Apr 08, 2013 | 35.27 | 35.60 | 35.27 | 35.60 | 41,132 | +0.47(+1.34%) |
Apr 05, 2013 | 34.77 | 35.13 | 34.69 | 35.13 | 38,247 | +0.09(+0.26%) |
Apr 04, 2013 | 35.19 | 35.39 | 34.75 | 35.04 | 46,096 | -0.05(-0.14%) |
Apr 03, 2013 | 35.90 | 36.09 | 34.85 | 35.09 | 88,278 | -1.01(-2.80%) |
Apr 02, 2013 | 36.45 | 36.45 | 35.93 | 36.10 | 65,031 | -0.28(-0.77%) |
Apr 01, 2013 | 35.94 | 36.38 | 35.79 | 36.38 | 41,579 | +0.63(+1.76%) |
Mar 28, 2013 | 35.61 | 35.88 | 35.38 | 35.75 | 59,909 | +0.21(+0.59%) |
Mar 27, 2013 | 35.33 | 35.54 | 35.19 | 35.54 | 40,093 | +0.16(+0.45%) |
Mar 26, 2013 | 35.00 | 35.42 | 34.95 | 35.38 | 45,932 | +0.49(+1.40%) |
Mar 25, 2013 | 34.96 | 35.06 | 34.70 | 34.89 | 43,808 | -0.01(-0.03%) |
Mar 22, 2013 | 33.66 | 35.05 | 33.66 | 34.90 | 132,750 | +1.26(+3.75%) |
Mar 21, 2013 | 33.49 | 33.74 | 33.49 | 33.64 | 63,230 | +0.11(+0.33%) |
Mar 20, 2013 | 33.52 | 33.66 | 33.26 | 33.53 | 46,675 | +0.13(+0.39%) |
Mar 19, 2013 | 33.79 | 33.82 | 33.27 | 33.40 | 49,029 | -0.27(-0.80%) |
Mar 18, 2013 | 33.68 | 33.71 | 33.34 | 33.67 | 32,093 | -0.12(-0.36%) |
Mar 15, 2013 | 34.14 | 34.20 | 33.64 | 33.79 | 36,527 | -0.27(-0.79%) |
Mar 14, 2013 | 33.86 | 34.32 | 33.86 | 34.06 | 48,890 | +0.11(+0.32%) |
Mar 13, 2013 | 33.96 | 33.99 | 33.61 | 33.95 | 91,628 | +0.10(+0.30%) |
Mar 12, 2013 | 34.35 | 34.35 | 33.78 | 33.85 | 68,050 | -0.45(-1.31%) |
Mar 11, 2013 | 34.72 | 34.72 | 34.18 | 34.30 | 78,548 | -0.38(-1.10%) |
Mar 08, 2013 | 34.78 | 34.78 | 34.51 | 34.68 | 48,614 | +0.08(+0.23%) |
Mar 07, 2013 | 34.58 | 34.68 | 34.38 | 34.60 | 44,822 | +0.00(+0.00%) |
Mar 06, 2013 | 34.92 | 35.04 | 34.49 | 34.60 | 58,380 | -0.18(-0.52%) |
Mar 05, 2013 | 35.13 | 35.24 | 34.63 | 34.78 | 91,875 | -0.12(-0.34%) |
Mar 04, 2013 | 34.67 | 35.05 | 34.67 | 34.90 | 38,157 | +0.10(+0.29%) |